KissMeData/196300/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	300	2	2.18	557373210	39666	192.24	13800	14400	13760	17840	9620	13730	14051.66	1.10	13516	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	842	-9.16	7.92	12	0.66	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
3	20240628	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	380	2	2.77	386725040	27528	133.41	13800	14400	13760	17840	9620	13730	14048.42	1.10	6796	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	847	-9.22	7.96	12	0.46	-1531.00	1772.00	23650	20230901	-40.34	12380	20231101	13.97	19000	-25.74	20240131	13240	6.57	20240416	23650	-40.34	20230901	12380	13.97	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
4	20240628	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	360	2	2.62	336481460	23976	116.20	13800	14400	13760	17840	9620	13730	14034.09	1.10	4854	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	846	-9.20	7.95	12	0.40	-1531.00	1772.00	23650	20230901	-40.42	12380	20231101	13.81	19000	-25.84	20240131	13240	6.42	20240416	23650	-40.42	20230901	12380	13.81	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
5	20240628	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	380	2	2.77	289399600	20638	100.02	13800	14400	13760	17840	9620	13730	14022.66	1.10	3214	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	847	-9.22	7.96	12	0.34	-1531.00	1772.00	23650	20230901	-40.34	12380	20231101	13.97	19000	-25.74	20240131	13240	6.57	20240416	23650	-40.34	20230901	12380	13.97	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
6	20240628	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	300	2	2.18	124924110	9012	43.68	13800	14050	13760	17840	9620	13730	13861.97	1.10	-1170	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	842	-9.16	7.92	12	0.15	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
7	20240628	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	190	2	1.38	93906280	6798	32.95	13800	13920	13760	17840	9620	13730	13813.81	1.10	-1080	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	836	-9.09	7.86	12	0.11	-1531.00	1772.00	23650	20230901	-41.14	12380	20231101	12.44	19000	-26.74	20240131	13240	5.14	20240416	23650	-41.14	20230901	12380	12.44	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
8	20240628	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	110	2	0.80	50806120	3682	17.84	13800	13840	13760	17840	9620	13730	13798.51	1.10	-309	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	831	-9.04	7.81	12	0.06	-1531.00	1772.00	23650	20230901	-41.48	12380	20231101	11.79	19000	-27.16	20240131	13240	4.53	20240416	23650	-41.48	20230901	12380	11.79	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
9	20240628	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	70	2	0.51	9264980	671	3.25	13800	13830	13770	17840	9620	13730	13807.72	1.10	-192	14243	13986	13853	13596	13463	13920	13530	30	4110	500	9330	10	1	6003387	828	-9.01	7.79	12	0.01	-1531.00	1772.00	23650	20230901	-41.65	12380	20231101	11.47	19000	-27.37	20240131	13240	4.23	20240416	23650	-41.65	20230901	12380	11.47	20231101	0.15	N	196300	500	30 억	66302	N	N	N	N
10	20240627	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	-310	5	-2.21	273235870	19661	50.34	14020	14110	13720	18250	9830	14040	13899.42	1.20	-5988	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	824	-8.97	7.75	12	0.33	-1531.00	1772.00	23650	20230901	-41.95	12380	20231101	10.90	19000	-27.74	20240131	13240	3.70	20240416	23650	-41.95	20230901	12380	10.90	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
11	20240627	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-200	5	-1.42	239439410	17204	44.05	14020	14110	13740	18250	9830	14040	13917.66	1.20	-4971	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	831	-9.04	7.81	12	0.29	-1531.00	1772.00	23650	20230901	-41.48	12380	20231101	11.79	19000	-27.16	20240131	13240	4.53	20240416	23650	-41.48	20230901	12380	11.79	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
12	20240627	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-140	5	-1.00	153142300	10953	28.04	14020	14110	13890	18250	9830	14040	13981.77	1.20	-4236	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	834	-9.08	7.84	12	0.18	-1531.00	1772.00	23650	20230901	-41.23	12380	20231101	12.28	19000	-26.84	20240131	13240	4.98	20240416	23650	-41.23	20230901	12380	12.28	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
13	20240627	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-90	5	-0.64	118153630	8439	21.61	14020	14110	13930	18250	9830	14040	14000.90	1.20	-2728	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	837	-9.11	7.87	12	0.14	-1531.00	1772.00	23650	20230901	-41.01	12380	20231101	12.68	19000	-26.58	20240131	13240	5.36	20240416	23650	-41.01	20230901	12380	12.68	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
14	20240627	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	30	2	0.21	85237520	6080	15.57	14020	14110	13950	18250	9830	14040	14019.33	1.20	-2376	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	845	-9.19	7.94	12	0.10	-1531.00	1772.00	23650	20230901	-40.51	12380	20231101	13.65	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	12380	13.65	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
15	20240627	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-10	5	-0.07	49912340	3555	9.10	14020	14110	13990	18250	9830	14040	14040.04	1.20	-388	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	842	-9.16	7.92	12	0.06	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
16	20240627	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	40	2	0.28	29368140	2092	5.36	14020	14100	13990	18250	9830	14040	14038.31	1.20	-326	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	845	-9.20	7.95	12	0.03	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
17	20240627	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-10	5	-0.07	7470640	533	1.36	14020	14090	13990	18250	9830	14040	14016.21	1.20	-190	15000	14520	14260	13780	13520	14390	13650	30	4210	500	9540	10	1	6003387	842	-9.16	7.92	12	0.01	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.15	N	196300	500	30 억	72290	N	N	N	N
18	20240626	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-270	5	-1.89	556649650	38996	134.05	14500	14740	14000	18600	10020	14310	14275.40	1.21	-79	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	843	-9.17	7.92	12	0.65	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
19	20240626	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-230	5	-1.61	524973860	36738	126.29	14500	14740	14000	18600	10020	14310	14289.67	1.21	71	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	845	-9.20	7.95	12	0.61	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
20	20240626	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-180	5	-1.26	473609000	33086	113.73	14500	14740	14000	18600	10020	14310	14314.48	1.21	-33	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	848	-9.23	7.97	12	0.55	-1531.00	1772.00	23650	20230901	-40.25	12380	20231101	14.14	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	12380	14.14	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
21	20240626	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-130	5	-0.91	348174900	24170	83.08	14500	14740	14040	18600	10020	14310	14405.26	1.21	158	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	851	-9.26	8.00	12	0.40	-1531.00	1772.00	23650	20230901	-40.04	12380	20231101	14.54	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	12380	14.54	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
22	20240626	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-230	5	-1.61	330712600	22937	78.85	14500	14740	14070	18600	10020	14310	14418.31	1.21	593	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	845	-9.20	7.95	12	0.38	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
23	20240626	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-40	5	-0.28	291575760	20181	69.37	14500	14740	14210	18600	10020	14310	14448.05	1.21	2439	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	857	-9.32	8.05	12	0.34	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
24	20240626	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	100	2	0.70	213966420	14747	50.69	14500	14740	14230	18600	10020	14310	14509.18	1.21	4159	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	865	-9.41	8.13	12	0.25	-1531.00	1772.00	23650	20230901	-39.07	12380	20231101	16.40	19000	-24.16	20240131	13240	8.84	20240416	23650	-39.07	20230901	12380	16.40	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
25	20240626	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	160	2	1.12	98345790	6833	23.49	14500	14740	14230	18600	10020	14310	14392.79	1.21	4441	14796	14552	14236	13992	13676	14395	13835	30	4290	500	9730	10	1	6003387	869	-9.45	8.17	12	0.11	-1531.00	1772.00	23650	20230901	-38.82	12380	20231101	16.88	19000	-23.84	20240131	13240	9.29	20240416	23650	-38.82	20230901	12380	16.88	20231101	0.15	N	196300	500	30 억	72475	N	N	N	N
26	20240625	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	60	2	0.42	412396510	29086	86.98	14430	14480	13920	18520	9980	14250	14178.13	1.18	1633	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	859	-9.35	8.08	12	0.48	-1531.00	1772.00	23650	20230901	-39.49	12380	20231101	15.59	19000	-24.68	20240131	13240	8.08	20240416	23650	-39.49	20230901	12380	15.59	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
27	20240625	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	20	2	0.14	404191540	28513	85.27	14430	14480	13920	18520	9980	14250	14175.69	1.18	1337	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	857	-9.32	8.05	12	0.47	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
28	20240625	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	20	2	0.14	344415800	24327	72.75	14430	14480	13920	18520	9980	14250	14157.76	1.18	-330	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	857	-9.32	8.05	12	0.41	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
29	20240625	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-50	5	-0.35	310871920	21964	65.68	14430	14480	13920	18520	9980	14250	14153.70	1.18	-394	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	852	-9.27	8.01	12	0.37	-1531.00	1772.00	23650	20230901	-39.96	12380	20231101	14.70	19000	-25.26	20240131	13240	7.25	20240416	23650	-39.96	20230901	12380	14.70	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
30	20240625	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-150	5	-1.05	269312820	19031	56.91	14430	14480	13920	18520	9980	14250	14151.27	1.18	-177	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	846	-9.21	7.96	12	0.32	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
31	20240625	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-230	5	-1.61	255012970	18013	53.87	14430	14480	13920	18520	9980	14250	14157.16	1.18	226	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	842	-9.16	7.91	12	0.30	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
32	20240625	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-190	5	-1.33	145607290	10199	30.50	14430	14480	14060	18520	9980	14250	14276.62	1.18	2244	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	844	-9.18	7.93	12	0.17	-1531.00	1772.00	23650	20230901	-40.55	12380	20231101	13.57	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	12380	13.57	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
33	20240625	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	160	2	1.12	10422960	726	2.17	14430	14480	14260	18520	9980	14250	14356.69	1.18	339	15176	14712	14286	13822	13396	14945	14055	30	4270	500	9690	10	1	6003387	865	-9.41	8.13	12	0.01	-1531.00	1772.00	23650	20230901	-39.07	12380	20231101	16.40	19000	-24.16	20240131	13240	8.84	20240416	23650	-39.07	20230901	12380	16.40	20231101	0.17	N	196300	500	30 억	70836	N	N	N	N
34	20240624	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	220	2	1.57	474207890	33439	89.14	14030	14750	13860	18230	9830	14030	14181.28	1.10	4639	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	855	-9.31	8.04	12	0.56	-1531.00	1772.00	23650	20230901	-39.75	12380	20231101	15.11	19000	-25.00	20240131	13240	7.63	20240416	23650	-39.75	20230901	12380	15.11	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
35	20240624	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	330	2	2.35	428618710	30240	80.61	14030	14750	13860	18230	9830	14030	14173.90	1.10	3314	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	862	-9.38	8.10	12	0.50	-1531.00	1772.00	23650	20230901	-39.28	12380	20231101	15.99	19000	-24.42	20240131	13240	8.46	20240416	23650	-39.28	20230901	12380	15.99	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
36	20240624	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	150	2	1.07	238283470	16983	45.27	14030	14340	13860	18230	9830	14030	14030.71	1.10	-719	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	851	-9.26	8.00	12	0.28	-1531.00	1772.00	23650	20230901	-40.04	12380	20231101	14.54	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	12380	14.54	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
37	20240624	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-20	5	-0.14	159186090	11385	30.35	14030	14200	13860	18230	9830	14030	13982.09	1.10	-3351	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	841	-9.15	7.91	12	0.19	-1531.00	1772.00	23650	20230901	-40.76	12380	20231101	13.17	19000	-26.26	20240131	13240	5.82	20240416	23650	-40.76	20230901	12380	13.17	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
38	20240624	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-60	5	-0.43	145273950	10390	27.70	14030	14200	13860	18230	9830	14030	13982.09	1.10	-3142	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	839	-9.12	7.88	12	0.17	-1531.00	1772.00	23650	20230901	-40.93	12380	20231101	12.84	19000	-26.47	20240131	13240	5.51	20240416	23650	-40.93	20230901	12380	12.84	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
39	20240624	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-90	5	-0.64	132124070	9448	25.18	14030	14200	13860	18230	9830	14030	13984.34	1.10	-2548	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	837	-9.11	7.87	12	0.16	-1531.00	1772.00	23650	20230901	-41.06	12380	20231101	12.60	19000	-26.63	20240131	13240	5.29	20240416	23650	-41.06	20230901	12380	12.60	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
40	20240624	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-10	5	-0.07	60610830	4310	11.49	14030	14200	14010	18230	9830	14030	14062.84	1.10	336	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	842	-9.16	7.91	12	0.07	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
41	20240624	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	50	2	0.36	21022240	1497	3.99	14030	14140	14010	18230	9830	14030	14042.91	1.10	167	14723	14376	14043	13696	13363	14550	13870	30	4200	500	9540	10	1	6003387	845	-9.20	7.95	12	0.02	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.16	N	196300	500	30 억	65991	N	N	N	N
42	20240621	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	30	2	0.21	526356150	37514	34.94	14000	14390	13710	18200	9800	14000	14030.93	1.06	2074	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	842	-9.16	7.92	12	0.62	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
43	20240621	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	10	2	0.07	520008860	37061	34.52	14000	14390	13710	18200	9800	14000	14031.16	1.06	2153	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	841	-9.15	7.91	12	0.62	-1531.00	1772.00	23650	20230901	-40.76	12380	20231101	13.17	19000	-26.26	20240131	13240	5.82	20240416	23650	-40.76	20230901	12380	13.17	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
44	20240621	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-50	5	-0.36	500302650	35649	33.21	14000	14390	13710	18200	9800	14000	14034.13	1.06	2318	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	837	-9.11	7.87	12	0.59	-1531.00	1772.00	23650	20230901	-41.01	12380	20231101	12.68	19000	-26.58	20240131	13240	5.36	20240416	23650	-41.01	20230901	12380	12.68	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
45	20240621	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	40	2	0.29	441884170	31459	29.30	14000	14390	13710	18200	9800	14000	14046.35	1.06	3443	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	843	-9.17	7.92	12	0.52	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
46	20240621	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	290	2	2.07	369107210	26298	24.50	14000	14390	13710	18200	9800	14000	14035.56	1.06	3053	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	858	-9.33	8.06	12	0.44	-1531.00	1772.00	23650	20230901	-39.58	12380	20231101	15.43	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	12380	15.43	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
47	20240621	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	50	2	0.36	281885460	20146	18.77	14000	14270	13710	18200	9800	14000	13992.13	1.06	3246	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	843	-9.18	7.93	12	0.34	-1531.00	1772.00	23650	20230901	-40.59	12380	20231101	13.49	19000	-26.05	20240131	13240	6.12	20240416	23650	-40.59	20230901	12380	13.49	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
48	20240621	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	90	2	0.64	214046350	15357	14.30	14000	14090	13710	18200	9800	14000	13938.03	1.06	2486	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	846	-9.20	7.95	12	0.26	-1531.00	1772.00	23650	20230901	-40.42	12380	20231101	13.81	19000	-25.84	20240131	13240	6.42	20240416	23650	-40.42	20230901	12380	13.81	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
49	20240621	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-100	5	-0.71	96984170	6973	6.50	14000	14050	13710	18200	9800	14000	13908.53	1.06	121	16653	15326	14623	13296	12593	14975	12945	30	4200	500	9520	10	1	6003387	834	-9.08	7.84	12	0.12	-1531.00	1772.00	23650	20230901	-41.23	12380	20231101	12.28	19000	-26.84	20240131	13240	4.98	20240416	23650	-41.23	20230901	12380	12.28	20231101	0.16	N	196300	500	30 억	63885	N	N	N	N
50	20240620	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-120	5	-0.85	1585868690	106456	428.98	15050	15950	13920	18350	9890	14120	14899.90	1.26	-11909	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	840	-9.14	7.90	12	1.77	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
51	20240620	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	50	2	0.35	1505671830	100735	405.93	15050	15950	14170	18350	9890	14120	14946.86	1.26	-11019	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	851	-9.26	8.00	12	1.68	-1531.00	1772.00	23650	20230901	-40.08	12380	20231101	14.46	19000	-25.42	20240131	13240	7.02	20240416	23650	-40.08	20230901	12380	14.46	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
52	20240620	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	470	2	3.33	1446242200	96621	389.35	15050	15950	14400	18350	9890	14120	14968.20	1.26	-9875	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	876	-9.53	8.23	12	1.61	-1531.00	1772.00	23650	20230901	-38.31	12380	20231101	17.85	19000	-23.21	20240131	13240	10.20	20240416	23650	-38.31	20230901	12380	17.85	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
53	20240620	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	610	2	4.32	1346407830	89858	362.10	15050	15950	14400	18350	9890	14120	14983.73	1.26	-11553	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	884	-9.62	8.31	12	1.50	-1531.00	1772.00	23650	20230901	-37.72	12380	20231101	18.98	19000	-22.47	20240131	13240	11.25	20240416	23650	-37.72	20230901	12380	18.98	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
54	20240620	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	570	2	4.04	1257817030	83768	337.56	15050	15950	14480	18350	9890	14120	15015.48	1.26	-10856	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	882	-9.60	8.29	12	1.40	-1531.00	1772.00	23650	20230901	-37.89	12380	20231101	18.66	19000	-22.68	20240131	13240	10.95	20240416	23650	-37.89	20230901	12380	18.66	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
55	20240620	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	450	2	3.19	1233326340	82081	330.76	15050	15950	14480	18350	9890	14120	15025.72	1.26	-11165	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	875	-9.52	8.22	12	1.37	-1531.00	1772.00	23650	20230901	-38.39	12380	20231101	17.69	19000	-23.32	20240131	13240	10.05	20240416	23650	-38.39	20230901	12380	17.69	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
56	20240620	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	670	2	4.75	1046306370	69396	279.64	15050	15950	14510	18350	9890	14120	15077.33	1.26	-8658	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	888	-9.66	8.35	12	1.16	-1531.00	1772.00	23650	20230901	-37.46	12380	20231101	19.47	19000	-22.16	20240131	13240	11.71	20240416	23650	-37.46	20230901	12380	19.47	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
57	20240620	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	880	2	6.23	436418610	28917	116.53	15050	15950	14510	18350	9890	14120	15092.11	1.26	-5145	15060	14590	14250	13780	13440	14825	14015	30	4230	500	9600	10	1	6003387	901	-9.80	8.47	12	0.48	-1531.00	1772.00	23650	20230901	-36.58	12380	20231101	21.16	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.16	N	196300	500	30 억	75760	N	N	N	N
58	20240619	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	90	2	0.64	312177250	21807	276.32	14070	14720	13910	18230	9830	14030	14315.46	1.25	785	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	848	-9.22	7.97	12	0.36	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
59	20240619	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	170	2	1.21	301453650	21049	266.71	14070	14720	13910	18230	9830	14030	14321.52	1.25	1097	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	852	-9.27	8.01	12	0.35	-1531.00	1772.00	23650	20230901	-39.96	12380	20231101	14.70	19000	-25.26	20240131	13240	7.25	20240416	23650	-39.96	20230901	12380	14.70	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
60	20240619	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	250	2	1.78	289292500	20192	255.85	14070	14720	13910	18230	9830	14030	14327.08	1.25	1207	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	857	-9.33	8.06	12	0.34	-1531.00	1772.00	23650	20230901	-39.62	12380	20231101	15.35	19000	-24.84	20240131	13240	7.85	20240416	23650	-39.62	20230901	12380	15.35	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
61	20240619	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	90	2	0.64	281798480	19664	249.16	14070	14720	13910	18230	9830	14030	14330.68	1.25	1207	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	848	-9.22	7.97	12	0.33	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
62	20240619	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	270	2	1.92	276662510	19302	244.58	14070	14720	13910	18230	9830	14030	14333.36	1.25	1368	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	858	-9.34	8.07	12	0.32	-1531.00	1772.00	23650	20230901	-39.53	12380	20231101	15.51	19000	-24.74	20240131	13240	8.01	20240416	23650	-39.53	20230901	12380	15.51	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
63	20240619	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	360	2	2.57	168624270	11835	149.96	14070	14720	13910	18230	9830	14030	14247.93	1.25	1113	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	864	-9.40	8.12	12	0.20	-1531.00	1772.00	23650	20230901	-39.15	12380	20231101	16.24	19000	-24.26	20240131	13240	8.69	20240416	23650	-39.15	20230901	12380	16.24	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
64	20240619	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-10	5	-0.07	45946310	3274	41.49	14070	14200	13910	18230	9830	14030	14033.69	1.25	-73	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	842	-9.16	7.91	12	0.05	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
65	20240619	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	50	2	0.36	16424140	1163	14.74	14070	14200	14070	18230	9830	14030	14122.22	1.25	-510	14203	14116	13983	13896	13763	14160	13940	30	4200	500	9540	10	1	6003387	845	-9.20	7.95	12	0.02	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.16	N	196300	500	30 억	75218	N	N	N	N
66	20240618	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-100	5	-0.71	109440190	7860	83.09	13890	14070	13850	18360	9900	14130	13923.69	1.27	-1137	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	842	-9.16	7.92	12	0.13	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
67	20240618	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-130	5	-0.92	104134010	7481	79.08	13890	14070	13850	18360	9900	14130	13919.80	1.27	-1178	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	840	-9.14	7.90	12	0.12	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
68	20240618	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-140	5	-0.99	97106980	6978	73.76	13890	14070	13850	18360	9900	14130	13916.16	1.27	-1176	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	840	-9.14	7.90	12	0.12	-1531.00	1772.00	23650	20230901	-40.85	12380	20231101	13.00	19000	-26.37	20240131	13240	5.66	20240416	23650	-40.85	20230901	12380	13.00	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
69	20240618	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-160	5	-1.13	96155880	6910	73.04	13890	14070	13850	18360	9900	14130	13915.47	1.27	-1176	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	839	-9.12	7.88	12	0.12	-1531.00	1772.00	23650	20230901	-40.93	12380	20231101	12.84	19000	-26.47	20240131	13240	5.51	20240416	23650	-40.93	20230901	12380	12.84	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
70	20240618	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-210	5	-1.49	84272170	6057	64.03	13890	14070	13850	18360	9900	14130	13913.19	1.27	-788	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	836	-9.09	7.86	12	0.10	-1531.00	1772.00	23650	20230901	-41.14	12380	20231101	12.44	19000	-26.74	20240131	13240	5.14	20240416	23650	-41.14	20230901	12380	12.44	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
71	20240618	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-240	5	-1.70	53773460	3860	40.80	13890	14070	13870	18360	9900	14130	13930.95	1.27	-359	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	834	-9.07	7.84	12	0.06	-1531.00	1772.00	23650	20230901	-41.27	12380	20231101	12.20	19000	-26.89	20240131	13240	4.91	20240416	23650	-41.27	20230901	12380	12.20	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
72	20240618	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-150	5	-1.06	44263700	3176	33.57	13890	14070	13890	18360	9900	14130	13936.93	1.27	-210	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	839	-9.13	7.89	12	0.05	-1531.00	1772.00	23650	20230901	-40.89	12380	20231101	12.92	19000	-26.42	20240131	13240	5.59	20240416	23650	-40.89	20230901	12380	12.92	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
73	20240618	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-130	5	-0.92	3212000	231	2.44	13890	14000	13890	18360	9900	14130	13904.76	1.27	30	14350	14240	14040	13930	13730	14295	13985	30	4230	500	9600	10	1	6003387	840	-9.14	7.90	12	0.00	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.16	N	196300	500	30 억	76355	N	N	N	N
74	20240617	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	80	2	0.57	131727250	9460	68.02	13900	14150	13840	18260	9840	14050	13924.66	1.30	-1327	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	848	-9.23	7.97	12	0.16	-1531.00	1772.00	23650	20230901	-40.25	12380	20231101	14.14	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	12380	14.14	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
75	20240617	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	100	2	0.71	130572220	9378	67.43	13900	14150	13840	18260	9840	14050	13923.25	1.30	-1254	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	849	-9.24	7.99	12	0.16	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
76	20240617	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-40	5	-0.28	108362860	7797	56.07	13900	14070	13840	18260	9840	14050	13898.02	1.30	-1637	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	841	-9.15	7.91	12	0.13	-1531.00	1772.00	23650	20230901	-40.76	12380	20231101	13.17	19000	-26.26	20240131	13240	5.82	20240416	23650	-40.76	20230901	12380	13.17	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
77	20240617	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-90	5	-0.64	100924650	7266	52.25	13900	14050	13840	18260	9840	14050	13889.99	1.30	-1566	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	838	-9.12	7.88	12	0.12	-1531.00	1772.00	23650	20230901	-40.97	12380	20231101	12.76	19000	-26.53	20240131	13240	5.44	20240416	23650	-40.97	20230901	12380	12.76	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
78	20240617	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	-120	5	-0.85	88097610	6347	45.64	13900	13970	13840	18260	9840	14050	13880.20	1.30	-1544	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	836	-9.10	7.86	12	0.11	-1531.00	1772.00	23650	20230901	-41.10	12380	20231101	12.52	19000	-26.68	20240131	13240	5.21	20240416	23650	-41.10	20230901	12380	12.52	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
79	20240617	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	-120	5	-0.85	83299140	6002	43.16	13900	13970	13840	18260	9840	14050	13878.56	1.30	-1456	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	836	-9.10	7.86	12	0.10	-1531.00	1772.00	23650	20230901	-41.10	12380	20231101	12.52	19000	-26.68	20240131	13240	5.21	20240416	23650	-41.10	20230901	12380	12.52	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
80	20240617	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-130	5	-0.93	63921440	4604	33.11	13900	13970	13840	18260	9840	14050	13883.89	1.30	-1442	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	836	-9.09	7.86	12	0.08	-1531.00	1772.00	23650	20230901	-41.14	12380	20231101	12.44	19000	-26.74	20240131	13240	5.14	20240416	23650	-41.14	20230901	12380	12.44	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
81	20240617	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-130	5	-0.93	2027420	146	1.05	13900	13960	13860	18260	9840	14050	13886.44	1.30	-134	14376	14212	14066	13902	13756	14140	13830	30	4210	500	9550	10	1	6003387	836	-9.09	7.86	12	0.00	-1531.00	1772.00	23650	20230901	-41.14	12380	20231101	12.44	19000	-26.74	20240131	13240	5.14	20240416	23650	-41.14	20230901	12380	12.44	20231101	0.16	N	196300	500	30 억	77933	N	N	N	N
82	20240614	160725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-180	5	-1.26	184199590	13150	148.32	14230	14230	13920	18490	9970	14230	14007.57	1.30	-271	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	843	-9.18	7.93	12	0.22	-1531.00	1772.00	23650	20230901	-40.59	12380	20231101	13.49	19000	-26.05	20240131	13240	6.12	20240416	23650	-40.59	20230901	12380	13.49	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
83	20240614	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-190	5	-1.34	180394770	12879	145.26	14230	14230	13920	18490	9970	14230	14006.89	1.30	-216	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	843	-9.17	7.92	12	0.21	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
84	20240614	140726	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-180	5	-1.26	178096970	12715	143.41	14230	14230	13920	18490	9970	14230	14006.84	1.30	-192	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	843	-9.18	7.93	12	0.21	-1531.00	1772.00	23650	20230901	-40.59	12380	20231101	13.49	19000	-26.05	20240131	13240	6.12	20240416	23650	-40.59	20230901	12380	13.49	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
85	20240614	130729	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-160	5	-1.12	176044730	12569	141.77	14230	14230	13920	18490	9970	14230	14006.26	1.30	-169	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	845	-9.19	7.94	12	0.21	-1531.00	1772.00	23650	20230901	-40.51	12380	20231101	13.65	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	12380	13.65	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
86	20240614	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-210	5	-1.48	162182540	11583	130.65	14230	14230	13920	18490	9970	14230	14001.77	1.30	465	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	842	-9.16	7.91	12	0.19	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
87	20240614	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-230	5	-1.62	159283060	11376	128.31	14230	14230	13920	18490	9970	14230	14001.68	1.30	465	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	840	-9.14	7.90	12	0.19	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
88	20240614	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-240	5	-1.69	95321820	6788	76.56	14230	14230	13920	18490	9970	14230	14042.70	1.30	491	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	840	-9.14	7.90	12	0.11	-1531.00	1772.00	23650	20230901	-40.85	12380	20231101	13.00	19000	-26.37	20240131	13240	5.66	20240416	23650	-40.85	20230901	12380	13.00	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
89	20240614	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-80	5	-0.56	6758050	478	5.39	14230	14230	14100	18490	9970	14230	14138.18	1.30	-173	14416	14322	14216	14122	14016	14330	14130	30	4260	500	9670	10	1	6003387	849	-9.24	7.99	12	0.01	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.16	N	196300	500	30 억	78101	N	N	N	N
90	20240613	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-10	5	-0.07	125598210	8864	36.17	14230	14310	14110	18510	9970	14240	14169.47	1.34	-1991	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	854	-9.29	8.03	12	0.15	-1531.00	1772.00	23650	20230901	-39.83	12380	20231101	14.94	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	12380	14.94	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
91	20240613	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-50	5	-0.35	122348530	8635	35.24	14230	14310	14110	18510	9970	14240	14168.91	1.34	-1885	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	852	-9.27	8.01	12	0.14	-1531.00	1772.00	23650	20230901	-40.00	12380	20231101	14.62	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	12380	14.62	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
92	20240613	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-110	5	-0.77	113828430	8032	32.78	14230	14310	14110	18510	9970	14240	14171.87	1.34	-1559	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	848	-9.23	7.97	12	0.13	-1531.00	1772.00	23650	20230901	-40.25	12380	20231101	14.14	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	12380	14.14	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
93	20240613	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-10	5	-0.07	68867980	4851	19.80	14230	14310	14110	18510	9970	14240	14196.66	1.34	194	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	854	-9.29	8.03	12	0.08	-1531.00	1772.00	23650	20230901	-39.83	12380	20231101	14.94	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	12380	14.94	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
94	20240613	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-30	5	-0.21	62616200	4411	18.00	14230	14310	14110	18510	9970	14240	14195.47	1.34	276	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	853	-9.28	8.02	12	0.07	-1531.00	1772.00	23650	20230901	-39.92	12380	20231101	14.78	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	12380	14.78	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
95	20240613	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-70	5	-0.49	56073970	3950	16.12	14230	14310	14110	18510	9970	14240	14195.94	1.34	426	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	851	-9.26	8.00	12	0.07	-1531.00	1772.00	23650	20230901	-40.08	12380	20231101	14.46	19000	-25.42	20240131	13240	7.02	20240416	23650	-40.08	20230901	12380	14.46	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
96	20240613	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-120	5	-0.84	55295150	3895	15.89	14230	14310	14110	18510	9970	14240	14196.44	1.34	438	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	848	-9.22	7.97	12	0.06	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
97	20240613	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	0	3	0.00	5197210	366	1.49	14230	14240	14190	18510	9970	14240	14200.03	1.34	75	14413	14326	14163	14076	13913	14370	14120	30	4270	500	9680	10	1	6003387	855	-9.30	8.04	12	0.01	-1531.00	1772.00	23650	20230901	-39.79	12380	20231101	15.02	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	12380	15.02	20231101	0.23	N	196300	500	30 억	80258	N	N	N	N
98	20240612	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	220	2	1.57	345085390	24505	70.46	14000	14250	14000	18220	9820	14020	14082.24	1.17	9769	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	855	-9.30	8.04	12	0.41	-1531.00	1772.00	23650	20230901	-39.79	12380	20231101	15.02	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	12380	15.02	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
99	20240612	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	190	2	1.36	342726220	24339	69.98	14000	14250	14000	18220	9820	14020	14081.36	1.17	9637	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	853	-9.28	8.02	12	0.41	-1531.00	1772.00	23650	20230901	-39.92	12380	20231101	14.78	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	12380	14.78	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
100	20240612	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	90	2	0.64	297084690	21111	60.70	14000	14190	14000	18220	9820	14020	14072.51	1.17	8440	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	847	-9.22	7.96	12	0.35	-1531.00	1772.00	23650	20230901	-40.34	12380	20231101	13.97	19000	-25.74	20240131	13240	6.57	20240416	23650	-40.34	20230901	12380	13.97	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
101	20240612	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	50	2	0.36	276973140	19687	56.60	14000	14190	14000	18220	9820	14020	14068.83	1.17	8108	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	845	-9.19	7.94	12	0.33	-1531.00	1772.00	23650	20230901	-40.51	12380	20231101	13.65	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	12380	13.65	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
102	20240612	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	60	2	0.43	267080280	18985	54.58	14000	14190	14000	18220	9820	14020	14067.96	1.17	8092	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	845	-9.20	7.95	12	0.32	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
103	20240612	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	80	2	0.57	259922170	18477	53.12	14000	14190	14000	18220	9820	14020	14067.34	1.17	8143	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	846	-9.21	7.96	12	0.31	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
104	20240612	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	100	2	0.71	188140760	13392	38.50	14000	14190	14000	18220	9820	14020	14048.74	1.17	7780	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	848	-9.22	7.97	12	0.22	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
105	20240612	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	50	2	0.36	115666270	8261	23.75	14000	14090	14000	18220	9820	14020	14001.49	1.17	6586	14473	14246	13933	13706	13393	14360	13820	30	4200	500	9530	10	1	6003387	845	-9.19	7.94	12	0.14	-1531.00	1772.00	23650	20230901	-40.51	12380	20231101	13.65	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	12380	13.65	20231101	0.23	N	196300	500	30 억	70483	N	N	N	N
106	20240610	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-210	5	-1.47	195459330	13874	75.00	14110	14500	13990	18520	9980	14250	14088.17	1.21	-2474	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	843	-9.17	7.92	12	0.23	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
107	20240610	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-190	5	-1.33	189955990	13482	72.88	14110	14500	13990	18520	9980	14250	14089.60	1.21	-2217	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	844	-9.18	7.93	12	0.22	-1531.00	1772.00	23650	20230901	-40.55	12380	20231101	13.57	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	12380	13.57	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
108	20240610	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-150	5	-1.05	149807570	10621	57.42	14110	14500	13990	18520	9980	14250	14104.85	1.21	-1915	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	846	-9.21	7.96	12	0.18	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
109	20240610	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-180	5	-1.26	131707730	9335	50.46	14110	14500	13990	18520	9980	14250	14109.02	1.21	-1748	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	845	-9.19	7.94	12	0.16	-1531.00	1772.00	23650	20230901	-40.51	12380	20231101	13.65	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	12380	13.65	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
110	20240610	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-150	5	-1.05	122349180	8671	46.88	14110	14500	13990	18520	9980	14250	14110.16	1.21	-1685	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	846	-9.21	7.96	12	0.14	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
111	20240610	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-170	5	-1.19	97120970	6882	37.20	14110	14500	13990	18520	9980	14250	14112.32	1.21	-1946	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	845	-9.20	7.95	12	0.11	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
112	20240610	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-220	5	-1.54	75646230	5352	28.93	14110	14500	13990	18520	9980	14250	14134.20	1.21	-1749	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	842	-9.16	7.92	12	0.09	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
113	20240610	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-230	5	-1.61	11863280	846	4.57	14110	14110	13990	18520	9980	14250	14022.79	1.21	-381	14743	14496	14253	14006	13763	14375	13885	30	4270	500	9690	10	1	6003387	842	-9.16	7.91	12	0.01	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.23	N	196300	500	30 억	72365	N	N	N	N
114	20240607	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-10	5	-0.07	263729160	18498	145.03	14260	14500	14010	18530	9990	14260	14257.17	1.16	2466	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	855	-9.31	8.04	12	0.31	-1531.00	1772.00	23650	20230901	-39.75	12380	20231101	15.11	19000	-25.00	20240131	13240	7.63	20240416	23650	-39.75	20230901	12380	15.11	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
115	20240607	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	20	2	0.14	258096510	18102	141.92	14260	14500	14010	18530	9990	14260	14257.90	1.16	2756	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	857	-9.33	8.06	12	0.30	-1531.00	1772.00	23650	20230901	-39.62	12380	20231101	15.35	19000	-24.84	20240131	13240	7.85	20240416	23650	-39.62	20230901	12380	15.35	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
116	20240607	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-160	5	-1.12	234113240	16411	128.66	14260	14500	14010	18530	9990	14260	14265.63	1.16	3608	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	846	-9.21	7.96	12	0.27	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
117	20240607	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	0	3	0.00	177064700	12355	96.86	14260	14500	14250	18530	9990	14260	14331.42	1.16	2505	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	856	-9.31	8.05	12	0.21	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
118	20240607	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	120	2	0.84	158955010	11092	86.96	14260	14500	14250	18530	9990	14260	14330.60	1.16	2668	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	863	-9.39	8.12	12	0.18	-1531.00	1772.00	23650	20230901	-39.20	12380	20231101	16.16	19000	-24.32	20240131	13240	8.61	20240416	23650	-39.20	20230901	12380	16.16	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
119	20240607	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	120	2	0.84	150824610	10526	82.52	14260	14500	14250	18530	9990	14260	14328.77	1.16	2725	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	863	-9.39	8.12	12	0.18	-1531.00	1772.00	23650	20230901	-39.20	12380	20231101	16.16	19000	-24.32	20240131	13240	8.61	20240416	23650	-39.20	20230901	12380	16.16	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
120	20240607	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	120	2	0.84	143452080	10012	78.49	14260	14500	14250	18530	9990	14260	14328.01	1.16	2970	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	863	-9.39	8.12	12	0.17	-1531.00	1772.00	23650	20230901	-39.20	12380	20231101	16.16	19000	-24.32	20240131	13240	8.61	20240416	23650	-39.20	20230901	12380	16.16	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
121	20240607	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	30	2	0.21	25258660	1758	13.78	14260	14500	14260	18530	9990	14260	14367.84	1.16	629	14813	14536	14023	13746	13233	14675	13885	30	4270	500	9690	10	1	6003387	858	-9.33	8.06	12	0.03	-1531.00	1772.00	23650	20230901	-39.58	12380	20231101	15.43	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	12380	15.43	20231101	0.23	N	196300	500	30 억	69621	N	N	N	N
122	20240605	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	180	2	1.28	178325520	12755	133.71	14150	14300	13510	18300	9860	14080	13980.83	1.17	-325	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	856	-9.31	8.05	12	0.21	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
123	20240605	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	110	2	0.78	170397390	12198	127.88	14150	14300	13510	18300	9860	14080	13969.29	1.17	-107	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	852	-9.27	8.01	12	0.20	-1531.00	1772.00	23650	20230901	-40.00	12380	20231101	14.62	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	12380	14.62	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
124	20240605	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	80	2	0.57	167149870	11968	125.46	14150	14300	13510	18300	9860	14080	13966.40	1.17	-21	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	850	-9.25	7.99	12	0.20	-1531.00	1772.00	23650	20230901	-40.13	12380	20231101	14.38	19000	-25.47	20240131	13240	6.95	20240416	23650	-40.13	20230901	12380	14.38	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
125	20240605	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	90	2	0.64	164518850	11782	123.51	14150	14300	13510	18300	9860	14080	13963.58	1.17	69	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	851	-9.26	8.00	12	0.20	-1531.00	1772.00	23650	20230901	-40.08	12380	20231101	14.46	19000	-25.42	20240131	13240	7.02	20240416	23650	-40.08	20230901	12380	14.46	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
126	20240605	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	190	2	1.35	145952970	10479	109.85	14150	14300	13510	18300	9860	14080	13928.14	1.17	498	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	857	-9.32	8.05	12	0.17	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
127	20240605	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	90	2	0.64	120107430	8663	90.82	14150	14190	13510	18300	9860	14080	13864.42	1.17	616	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	851	-9.26	8.00	12	0.14	-1531.00	1772.00	23650	20230901	-40.08	12380	20231101	14.46	19000	-25.42	20240131	13240	7.02	20240416	23650	-40.08	20230901	12380	14.46	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
128	20240605	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	30	2	0.21	107417140	7765	81.40	14150	14190	13510	18300	9860	14080	13833.50	1.17	785	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	847	-9.22	7.96	12	0.13	-1531.00	1772.00	23650	20230901	-40.34	12380	20231101	13.97	19000	-25.74	20240131	13240	6.57	20240416	23650	-40.34	20230901	12380	13.97	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
129	20240605	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-180	5	-1.28	13796270	999	10.47	14150	14150	13510	18300	9860	14080	13810.08	1.17	-271	14306	14192	14046	13932	13786	14120	13860	30	4220	500	9570	10	1	6003387	834	-9.08	7.84	12	0.02	-1531.00	1772.00	23650	20230901	-41.23	12380	20231101	12.28	19000	-26.84	20240131	13240	4.98	20240416	23650	-41.23	20230901	12380	12.28	20231101	0.23	N	196300	500	30 억	69946	N	N	N	N
130	20240604	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-90	5	-0.64	133695180	9538	81.61	14160	14160	13900	18420	9920	14170	14016.88	1.19	-1555	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	845	-9.20	7.95	12	0.16	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
131	20240604	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-120	5	-0.85	123839670	8837	75.61	14160	14160	13900	18420	9920	14170	14013.77	1.19	-1358	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	843	-9.18	7.93	12	0.15	-1531.00	1772.00	23650	20230901	-40.59	12380	20231101	13.49	19000	-26.05	20240131	13240	6.12	20240416	23650	-40.59	20230901	12380	13.49	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
132	20240604	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-110	5	-0.78	97026610	6920	59.21	14160	14160	13900	18420	9920	14170	14021.19	1.19	-1425	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	844	-9.18	7.93	12	0.12	-1531.00	1772.00	23650	20230901	-40.55	12380	20231101	13.57	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	12380	13.57	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
133	20240604	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-130	5	-0.92	79702310	5688	48.67	14160	14160	13900	18420	9920	14170	14012.36	1.19	-1184	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	843	-9.17	7.92	12	0.09	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
134	20240604	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-150	5	-1.06	76020400	5425	46.42	14160	14160	13900	18420	9920	14170	14012.98	1.19	-1127	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	842	-9.16	7.91	12	0.09	-1531.00	1772.00	23650	20230901	-40.72	12380	20231101	13.25	19000	-26.21	20240131	13240	5.89	20240416	23650	-40.72	20230901	12380	13.25	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
135	20240604	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-180	5	-1.27	31029610	2211	18.92	14160	14160	13970	18420	9920	14170	14034.20	1.19	-949	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	840	-9.14	7.90	12	0.04	-1531.00	1772.00	23650	20230901	-40.85	12380	20231101	13.00	19000	-26.37	20240131	13240	5.66	20240416	23650	-40.85	20230901	12380	13.00	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
136	20240604	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-130	5	-0.92	13970710	995	8.51	14160	14160	13970	18420	9920	14170	14040.91	1.19	-598	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	843	-9.17	7.92	12	0.02	-1531.00	1772.00	23650	20230901	-40.63	12380	20231101	13.41	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	12380	13.41	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
137	20240604	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-20	5	-0.14	707870	50	0.43	14160	14160	14150	18420	9920	14170	14157.40	1.19	-43	14803	14486	14173	13856	13543	14645	14015	30	4250	500	9630	10	1	6003387	849	-9.24	7.99	12	0.00	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.23	N	196300	500	30 억	71696	N	N	N	N
138	20240603	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	10	2	0.07	164099750	11686	100.32	14160	14490	13860	18400	9920	14160	14042.42	1.19	351	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	851	-9.26	8.00	12	0.19	-1531.00	1772.00	23650	20230901	-40.08	12380	20231101	14.46	19000	-25.42	20240131	13240	7.02	20240416	23650	-40.08	20230901	12380	14.46	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
139	20240603	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-10	5	-0.07	154918880	11039	94.76	14160	14490	13860	18400	9920	14160	14033.78	1.19	361	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	849	-9.24	7.99	12	0.18	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
140	20240603	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	70	2	0.49	135071650	9634	82.70	14160	14490	13860	18400	9920	14160	14020.31	1.19	174	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	854	-9.29	8.03	12	0.16	-1531.00	1772.00	23650	20230901	-39.83	12380	20231101	14.94	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	12380	14.94	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
141	20240603	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	80	2	0.56	132214110	9433	80.98	14160	14490	13860	18400	9920	14160	14016.13	1.19	174	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	855	-9.30	8.04	12	0.16	-1531.00	1772.00	23650	20230901	-39.79	12380	20231101	15.02	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	12380	15.02	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
142	20240603	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	0	3	0.00	120547340	8618	73.98	14160	14200	13860	18400	9920	14160	13987.86	1.19	289	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	850	-9.25	7.99	12	0.14	-1531.00	1772.00	23650	20230901	-40.13	12380	20231101	14.38	19000	-25.47	20240131	13240	6.95	20240416	23650	-40.13	20230901	12380	14.38	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
143	20240603	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-60	5	-0.42	113746880	8136	69.84	14160	14200	13860	18400	9920	14160	13980.69	1.19	362	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	846	-9.21	7.96	12	0.14	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
144	20240603	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-170	5	-1.20	78478920	5618	48.23	14160	14160	13860	18400	9920	14160	13969.19	1.19	-648	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	840	-9.14	7.90	12	0.09	-1531.00	1772.00	23650	20230901	-40.85	12380	20231101	13.00	19000	-26.37	20240131	13240	5.66	20240416	23650	-40.85	20230901	12380	13.00	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N
145	20240603	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-60	5	-0.42	1270980	90	0.77	14160	14160	14100	18400	9920	14160	14122.00	1.19	-54	15020	14590	14360	13930	13700	14475	13815	30	4240	500	9620	10	1	6003387	846	-9.21	7.96	12	0.00	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.23	N	196300	500	30 억	71445	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History